エクセディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,770 | 1,770 | 1,754 | 1,763 | -6 | -0.3% | 110,000 |
| 2022/09/05 | 1,786 | 1,790 | 1,765 | 1,769 | -31 | -1.7% | 135,100 |
| 2022/09/02 | 1,801 | 1,801 | 1,780 | 1,800 | +7 | +0.4% | 150,800 |
| 2022/09/01 | 1,788 | 1,799 | 1,782 | 1,793 | -4 | -0.2% | 110,500 |
| 2022/08/31 | 1,800 | 1,811 | 1,793 | 1,797 | -27 | -1.5% | 193,600 |
| 2022/08/30 | 1,839 | 1,840 | 1,820 | 1,824 | +1 | +0.1% | 82,600 |
| 2022/08/29 | 1,812 | 1,825 | 1,806 | 1,823 | -7 | -0.4% | 116,700 |
| 2022/08/26 | 1,850 | 1,850 | 1,826 | 1,830 | -7 | -0.4% | 52,800 |
| 2022/08/25 | 1,846 | 1,858 | 1,836 | 1,837 | +1 | +0.1% | 73,700 |
| 2022/08/24 | 1,832 | 1,843 | 1,828 | 1,836 | +16 | +0.9% | 121,900 |
| 2022/08/23 | 1,830 | 1,831 | 1,816 | 1,820 | -30 | -1.6% | 88,900 |
| 2022/08/22 | 1,832 | 1,853 | 1,830 | 1,850 | +3 | +0.2% | 98,500 |
| 2022/08/19 | 1,838 | 1,849 | 1,834 | 1,847 | +31 | +1.7% | 122,200 |
| 2022/08/18 | 1,811 | 1,820 | 1,808 | 1,816 | -4 | -0.2% | 67,100 |
| 2022/08/17 | 1,810 | 1,831 | 1,810 | 1,820 | +11 | +0.6% | 102,400 |
| 2022/08/16 | 1,810 | 1,811 | 1,795 | 1,809 | -7 | -0.4% | 104,200 |
| 2022/08/15 | 1,800 | 1,817 | 1,796 | 1,816 | +21 | +1.2% | 109,300 |
| 2022/08/12 | 1,794 | 1,804 | 1,781 | 1,795 | +29 | +1.6% | 171,100 |
| 2022/08/10 | 1,754 | 1,768 | 1,748 | 1,766 | +22 | +1.3% | 147,500 |
| 2022/08/09 | 1,761 | 1,769 | 1,743 | 1,744 | -7 | -0.4% | 79,400 |
| 2022/08/08 | 1,722 | 1,751 | 1,719 | 1,751 | +29 | +1.7% | 126,900 |
| 2022/08/05 | 1,705 | 1,730 | 1,697 | 1,722 | +7 | +0.4% | 164,300 |
| 2022/08/04 | 1,734 | 1,734 | 1,710 | 1,715 | -8 | -0.5% | 130,500 |
| 2022/08/03 | 1,750 | 1,752 | 1,721 | 1,723 | -43 | -2.4% | 194,000 |
| 2022/08/02 | 1,731 | 1,768 | 1,721 | 1,766 | +25 | +1.4% | 253,400 |
| 2022/08/01 | 1,728 | 1,752 | 1,727 | 1,741 | +13 | +0.8% | 203,500 |
| 2022/07/29 | 1,740 | 1,760 | 1,710 | 1,728 | -92 | -5.1% | 529,900 |
| 2022/07/28 | 1,873 | 1,873 | 1,812 | 1,820 | -45 | -2.4% | 232,700 |
| 2022/07/27 | 1,871 | 1,871 | 1,847 | 1,865 | -15 | -0.8% | 124,000 |
| 2022/07/26 | 1,873 | 1,886 | 1,871 | 1,880 | +21 | +1.1% | 101,500 |
| 2022/07/25 | 1,861 | 1,873 | 1,855 | 1,859 | -1 | -0.1% | 139,000 |
| 2022/07/22 | 1,852 | 1,864 | 1,839 | 1,860 | +13 | +0.7% | 151,400 |
| 2022/07/21 | 1,825 | 1,852 | 1,820 | 1,847 | +27 | +1.5% | 174,000 |
| 2022/07/20 | 1,815 | 1,822 | 1,808 | 1,820 | +31 | +1.7% | 138,000 |
| 2022/07/19 | 1,775 | 1,789 | 1,767 | 1,789 | +33 | +1.9% | 130,400 |
| 2022/07/15 | 1,755 | 1,759 | 1,745 | 1,756 | +4 | +0.2% | 70,900 |
| 2022/07/14 | 1,732 | 1,754 | 1,730 | 1,752 | +20 | +1.2% | 69,800 |
| 2022/07/13 | 1,746 | 1,752 | 1,732 | 1,732 | +6 | +0.3% | 96,700 |
| 2022/07/12 | 1,735 | 1,735 | 1,718 | 1,726 | -19 | -1.1% | 81,800 |
| 2022/07/11 | 1,749 | 1,754 | 1,736 | 1,745 | +36 | +2.1% | 145,700 |
| 2022/07/08 | 1,719 | 1,736 | 1,708 | 1,709 | +15 | +0.9% | 225,700 |
| 2022/07/07 | 1,685 | 1,700 | 1,669 | 1,694 | +19 | +1.1% | 181,600 |
| 2022/07/06 | 1,683 | 1,687 | 1,656 | 1,675 | -37 | -2.2% | 232,800 |
| 2022/07/05 | 1,720 | 1,724 | 1,705 | 1,712 | -8 | -0.5% | 145,400 |
| 2022/07/04 | 1,706 | 1,723 | 1,689 | 1,720 | +47 | +2.8% | 191,700 |
| 2022/07/01 | 1,719 | 1,719 | 1,661 | 1,673 | -48 | -2.8% | 180,100 |
| 2022/06/30 | 1,725 | 1,734 | 1,715 | 1,721 | -17 | -1% | 167,600 |
| 2022/06/29 | 1,756 | 1,756 | 1,736 | 1,738 | ±0 | ±0% | 174,700 |
| 2022/06/28 | 1,726 | 1,749 | 1,726 | 1,738 | +16 | +0.9% | 146,000 |
| 2022/06/27 | 1,730 | 1,739 | 1,703 | 1,722 | +9 | +0.5% | 147,100 |
651～
700
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「エクセディ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エクセディ | 434,500円 | -7.9% | -11.8% | 5.75% | 13.22倍 | 0.88倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| ＴＳテック | 161,200円 | +0.3% | -5.7% | 5.15% | 16.02倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 三菱ロジ | 199,900円 | -4.5% | -44.0% | 1.20% | 11.85倍 | 1.80倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 東海理化 | 208,200円 | -6.1% | -42.0% | 4.56% | 12.65倍 | 0.56倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 253,200円 | -4.3% | -0.4% | 1.97% | 17.46倍 | 1.49倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
市場注目の銘柄
チャート関連のコラム
